PIECoin PIE
Xếp hạng #?
07:50:39 15/11/2018
PIECoin (PIE)
Không hoạt động
Lịch sử giá PIECoin (PIE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.009153 | $0.009193 | $0.007778 | $0.008190 | $6.18 | $90,492.00 |
| 2018-02-02 | $0.008173 | $0.008173 | $0.006507 | $0.007154 | $91.55 | $79,047.56 |
| 2018-02-03 | $0.007179 | $0.007393 | $0.006643 | $0.007354 | $94.10 | $81,253.41 |
| 2018-02-04 | $0.008183 | $0.008237 | $0.007609 | $0.007961 | $9.71 | $87,963.93 |
| 2018-02-05 | $0.007884 | $0.008047 | $0.006399 | $0.006654 | $36.50 | $73,523.46 |
| 2018-02-06 | $0.006663 | $0.007000 | $0.005700 | $0.006800 | $37.30 | $75,136.60 |
| 2018-02-08 | $0.008400 | $0.008454 | $0.008065 | $0.008230 | $2.50 | $90,931.25 |
| 2018-02-09 | $0.008255 | $0.008255 | $0.007774 | $0.008157 | $2.48 | $90,123.07 |
| 2018-02-10 | $0.01015 | $0.01038 | $0.009898 | $0.01035 | $1.71 | $114,419 |
| 2018-02-11 | $0.01035 | $0.01035 | $0.009508 | $0.009666 | $0.8055 | $106,816 |
| 2018-02-12 | $0.009728 | $0.01064 | $0.008883 | $0.01048 | $82.13 | $115,812 |
| 2018-02-13 | $0.01050 | $0.01055 | $0.008476 | $0.008621 | $0.9759 | $95,264.85 |
| 2018-02-14 | $0.008595 | $0.009589 | $0.008595 | $0.009565 | $18.17 | $105,696 |
| 2018-02-15 | $0.009570 | $0.01116 | $0.009320 | $0.009627 | $155.94 | $106,387 |
| 2018-02-16 | $0.009586 | $0.009760 | $0.009261 | $0.009614 | $33.50 | $106,243 |
| 2018-02-17 | $0.01102 | $0.01172 | $0.001186 | $0.006525 | $891.49 | $72,114.13 |
| 2018-02-18 | $0.006545 | $0.01102 | $0.001784 | $0.005113 | $1,255.43 | $56,512.63 |
| 2018-02-19 | $0.005090 | $0.01043 | $0.004431 | $0.004465 | $2,795.91 | $49,302.64 |
| 2018-02-20 | $0.004469 | $0.006704 | $0.004469 | $0.005615 | $20.03 | $62,010.38 |
| 2018-02-21 | $0.005608 | $0.005619 | $0.004213 | $0.004296 | $33.62 | $47,437.63 |
| 2018-02-22 | $0.004291 | $0.005337 | $0.004242 | $0.004927 | $6.71 | $54,410.98 |
| 2018-02-23 | $0.004922 | $0.005353 | $0.004243 | $0.004775 | $104.50 | $52,731.68 |
| 2018-02-24 | $0.004769 | $0.004910 | $0.004040 | $0.004564 | $112.36 | $50,403.21 |
| 2018-02-25 | $0.004557 | $0.004636 | $0.004007 | $0.004117 | $17.16 | $45,465.63 |
| 2018-02-26 | $0.004122 | $0.005701 | $0.004109 | $0.004627 | $56.07 | $51,097.34 |
| 2018-02-27 | $0.004640 | $0.006174 | $0.004577 | $0.005872 | $82.79 | $64,852.15 |
| 2018-02-28 | $0.005865 | $0.006068 | $0.004944 | $0.004949 | $14.60 | $54,651.89 |